KissMeData/088290/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	194200	534595890	4255	4255	4255	4255	5788
3	20230707	194100	534595890	4255	4255	4255	4255	0
4	20230707	194000	534595890	4255	4255	4255	4255	0
5	20230707	193900	534595890	4255	4255	4255	4255	0
6	20230707	193800	534595890	4255	4255	4255	4255	0
7	20230707	193700	534595890	4255	4255	4255	4255	0
8	20230707	193600	534595890	4255	4255	4255	4255	0
9	20230707	193500	534595890	4255	4255	4255	4255	0
10	20230707	193400	534595890	4255	4255	4255	4255	0
11	20230707	193300	534595890	4255	4255	4255	4255	0
12	20230707	193200	534595890	4255	4255	4255	4255	0
13	20230707	193100	534595890	4255	4255	4255	4255	0
14	20230707	193000	534595890	4255	4255	4255	4255	0
15	20230707	192900	534595890	4255	4255	4255	4255	0
16	20230707	192800	534595890	4255	4255	4255	4255	0
17	20230707	192700	534595890	4255	4255	4255	4255	0
18	20230707	192600	534595890	4255	4255	4255	4255	0
19	20230707	192500	534595890	4255	4255	4255	4255	0
20	20230707	192400	534595890	4255	4255	4255	4255	0
21	20230707	192300	534595890	4255	4255	4255	4255	0
22	20230707	192200	534595890	4255	4255	4255	4255	0
23	20230707	192100	534595890	4255	4255	4255	4255	0
24	20230707	192000	534595890	4255	4255	4255	4255	0
25	20230707	191900	534595890	4255	4255	4255	4255	0
26	20230707	191800	534595890	4255	4255	4255	4255	0
27	20230707	191700	534595890	4255	4255	4255	4255	0
28	20230707	191600	534595890	4255	4255	4255	4255	0
29	20230707	191500	534595890	4255	4255	4255	4255	0
30	20230707	191400	534595890	4255	4255	4255	4255	0
31	20230707	191300	534595890	4255	4255	4255	4255	0
32	20230707	191200	534595890	4255	4255	4255	4255	5788
33	20230707	191100	534595890	4255	4255	4255	4255	0
34	20230707	191000	534595890	4255	4255	4255	4255	0
35	20230707	190900	534595890	4255	4255	4255	4255	0
36	20230707	190800	534595890	4255	4255	4255	4255	0
37	20230707	190700	534595890	4255	4255	4255	4255	0
38	20230707	190600	534595890	4255	4255	4255	4255	0
39	20230707	190500	534595890	4255	4255	4255	4255	0
40	20230707	190400	534595890	4255	4255	4255	4255	0
41	20230707	190300	534595890	4255	4255	4255	4255	0
42	20230707	190200	534595890	4255	4255	4255	4255	0
43	20230707	190100	534595890	4255	4255	4255	4255	0
44	20230707	190000	534595890	4255	4255	4255	4255	0
45	20230707	185900	534595890	4255	4255	4255	4255	0
46	20230707	185800	534595890	4255	4255	4255	4255	0
47	20230707	185700	534595890	4255	4255	4255	4255	0
48	20230707	185600	534595890	4255	4255	4255	4255	0
49	20230707	185500	534595890	4255	4255	4255	4255	0
50	20230707	185400	534595890	4255	4255	4255	4255	0
51	20230707	185300	534595890	4255	4255	4255	4255	0
52	20230707	185200	534595890	4255	4255	4255	4255	0
53	20230707	185100	534595890	4255	4255	4255	4255	0
54	20230707	185000	534595890	4255	4255	4255	4255	0
55	20230707	184900	534595890	4255	4255	4255	4255	0
56	20230707	184800	534595890	4255	4255	4255	4255	0
57	20230707	184700	534595890	4255	4255	4255	4255	0
58	20230707	184600	534595890	4255	4255	4255	4255	0
59	20230707	184500	534595890	4255	4255	4255	4255	0
60	20230707	184400	534595890	4255	4255	4255	4255	0
61	20230707	184300	534595890	4255	4255	4255	4255	0
62	20230707	184200	534595890	4255	4255	4255	4255	5788
63	20230707	184100	534595890	4255	4255	4255	4255	0
64	20230707	184000	534595890	4255	4255	4255	4255	0
65	20230707	183900	534595890	4255	4255	4255	4255	0
66	20230707	183800	534595890	4255	4255	4255	4255	0
67	20230707	183700	534595890	4255	4255	4255	4255	0
68	20230707	183600	534595890	4255	4255	4255	4255	0
69	20230707	183500	534595890	4255	4255	4255	4255	0
70	20230707	183400	534595890	4255	4255	4255	4255	0
71	20230707	183300	534595890	4255	4255	4255	4255	0
72	20230707	183200	534595890	4255	4255	4255	4255	0
73	20230707	183100	534595890	4255	4255	4255	4255	0
74	20230707	183000	534595890	4255	4255	4255	4255	0
75	20230707	182900	534595890	4255	4255	4255	4255	0
76	20230707	182800	534595890	4255	4255	4255	4255	0
77	20230707	182700	534595890	4255	4255	4255	4255	0
78	20230707	182600	534595890	4255	4255	4255	4255	0
79	20230707	182500	534595890	4255	4255	4255	4255	0
80	20230707	182400	534595890	4255	4255	4255	4255	0
81	20230707	182300	534595890	4255	4255	4255	4255	0
82	20230707	182200	534595890	4255	4255	4255	4255	0
83	20230707	182100	534595890	4255	4255	4255	4255	0
84	20230707	182000	534595890	4255	4255	4255	4255	0
85	20230707	181900	534595890	4255	4255	4255	4255	0
86	20230707	181800	534595890	4255	4255	4255	4255	0
87	20230707	181700	534595890	4255	4255	4255	4255	0
88	20230707	181600	534595890	4255	4255	4255	4255	0
89	20230707	181500	534595890	4255	4255	4255	4255	0
90	20230707	181400	534595890	4255	4255	4255	4255	0
91	20230707	181300	534595890	4255	4255	4255	4255	0
92	20230707	181200	534595890	4255	4255	4255	4255	5788
93	20230707	181100	534595890	4255	4255	4255	4255	0
94	20230707	181000	534595890	4255	4255	4255	4255	0
95	20230707	180900	534595890	4255	4255	4255	4255	0
96	20230707	180800	534595890	4255	4255	4255	4255	0
97	20230707	180700	534595890	4255	4255	4255	4255	0
98	20230707	180600	534595890	4255	4255	4255	4255	0
99	20230707	180500	534595890	4255	4255	4255	4255	0
100	20230707	180400	534595890	4255	4255	4255	4255	0
101	20230707	180300	534595890	4255	4255	4255	4255	0
102	20230707	180200	534595890	4255	4255	4255	4255	0
103	20230707	180100	534595890	4255	4255	4255	4255	0
104	20230707	180000	534595890	4255	4255	4255	4255	0
105	20230707	175900	534595890	4255	4255	4255	4255	0
106	20230707	175800	534595890	4255	4255	4255	4255	0
107	20230707	175700	534595890	4255	4255	4255	4255	0
108	20230707	175600	534595890	4255	4255	4255	4255	0
109	20230707	175500	534595890	4255	4255	4255	4255	0
110	20230707	175400	534595890	4255	4255	4255	4255	0
111	20230707	175300	534595890	4255	4255	4255	4255	0
112	20230707	175200	534595890	4255	4255	4255	4255	0
113	20230707	175100	534595890	4255	4255	4255	4255	0
114	20230707	175000	534595890	4255	4255	4255	4255	0
115	20230707	174900	534595890	4255	4255	4255	4255	0
116	20230707	174800	534595890	4255	4255	4255	4255	0
117	20230707	174700	534595890	4255	4255	4255	4255	0
118	20230707	174600	534595890	4255	4255	4255	4255	0
119	20230707	174500	534595890	4255	4255	4255	4255	0
120	20230707	174400	534595890	4255	4255	4255	4255	0
121	20230707	174300	534595890	4255	4255	4255	4255	0
122	20230707	174200	534595890	4255	4255	4255	4255	5788
123	20230707	174100	534595890	4255	4255	4255	4255	0
124	20230707	174000	534595890	4255	4255	4255	4255	0
125	20230707	173900	534595890	4255	4255	4255	4255	0
126	20230707	173800	534595890	4255	4255	4255	4255	0
127	20230707	173700	534595890	4255	4255	4255	4255	0
128	20230707	173600	534595890	4255	4255	4255	4255	0
129	20230707	173500	534595890	4255	4255	4255	4255	0
130	20230707	173400	534595890	4255	4255	4255	4255	0
131	20230707	173300	534595890	4255	4255	4255	4255	0
132	20230707	173200	534595890	4255	4255	4255	4255	0
133	20230707	173100	534595890	4255	4255	4255	4255	0
134	20230707	173000	534595890	4255	4255	4255	4255	0
135	20230707	172900	534595890	4255	4255	4255	4255	0
136	20230707	172800	534595890	4255	4255	4255	4255	0
137	20230707	172700	534595890	4255	4255	4255	4255	0
138	20230707	172600	534595890	4255	4255	4255	4255	0
139	20230707	172500	534595890	4255	4255	4255	4255	0
140	20230707	172400	534595890	4255	4255	4255	4255	0
141	20230707	172300	534595890	4255	4255	4255	4255	0
142	20230707	172200	534595890	4255	4255	4255	4255	0
143	20230707	172100	534595890	4255	4255	4255	4255	0
144	20230707	172000	534595890	4255	4255	4255	4255	0
145	20230707	171900	534595890	4255	4255	4255	4255	0
146	20230707	171800	534595890	4255	4255	4255	4255	0
147	20230707	171700	534595890	4255	4255	4255	4255	0
148	20230707	171600	534595890	4255	4255	4255	4255	0
149	20230707	171500	534595890	4255	4255	4255	4255	0
150	20230707	171400	534595890	4255	4255	4255	4255	0
151	20230707	171300	534595890	4255	4255	4255	4255	0
152	20230707	171200	534595890	4255	4255	4255	4255	5788
153	20230707	171100	534595890	4255	4255	4255	4255	0
154	20230707	171000	534595890	4255	4255	4255	4255	0
155	20230707	170900	534595890	4255	4255	4255	4255	0
156	20230707	170800	534595890	4255	4255	4255	4255	0
157	20230707	170700	534595890	4255	4255	4255	4255	0
158	20230707	170600	534595890	4255	4255	4255	4255	0
159	20230707	170500	534595890	4255	4255	4255	4255	0
160	20230707	170400	534595890	4255	4255	4255	4255	0
161	20230707	170300	534595890	4255	4255	4255	4255	0
162	20230707	170200	534595890	4255	4255	4255	4255	0
163	20230707	170100	534595890	4255	4255	4255	4255	0
164	20230707	170000	534595890	4255	4255	4255	4255	0
165	20230707	165900	534595890	4255	4255	4255	4255	0
166	20230707	165800	534595890	4255	4255	4255	4255	0
167	20230707	165700	534595890	4255	4255	4255	4255	0
168	20230707	165600	534595890	4255	4255	4255	4255	0
169	20230707	165500	534595890	4255	4255	4255	4255	0
170	20230707	165400	534595890	4255	4255	4255	4255	0
171	20230707	165300	534595890	4255	4255	4255	4255	0
172	20230707	165200	534595890	4255	4255	4255	4255	0
173	20230707	165100	534595890	4255	4255	4255	4255	0
174	20230707	165000	534595890	4255	4255	4255	4255	0
175	20230707	164900	534595890	4255	4255	4255	4255	0
176	20230707	164800	534595890	4255	4255	4255	4255	0
177	20230707	164700	534595890	4255	4255	4255	4255	0
178	20230707	164600	534595890	4255	4255	4255	4255	0
179	20230707	164500	534595890	4255	4255	4255	4255	0
180	20230707	164400	534595890	4255	4255	4255	4255	0
181	20230707	164300	534595890	4255	4255	4255	4255	0
182	20230707	164200	534595890	4255	4255	4255	4255	5788
183	20230707	164100	534595890	4255	4255	4255	4255	0
184	20230707	164000	534595890	4255	4255	4255	4255	0
185	20230707	163900	534595890	4255	4255	4255	4255	0
186	20230707	163800	534595890	4255	4255	4255	4255	0
187	20230707	163700	534595890	4255	4255	4255	4255	0
188	20230707	163600	534595890	4255	4255	4255	4255	0
189	20230707	163500	534595890	4255	4255	4255	4255	0
190	20230707	163400	534595890	4255	4255	4255	4255	0
191	20230707	163300	534595890	4255	4255	4255	4255	0
192	20230707	163200	534595890	4255	4255	4255	4255	0
193	20230707	163100	534595890	4255	4255	4255	4255	0
194	20230707	163000	534595890	4255	4255	4255	4255	0
195	20230707	162900	534595890	4255	4255	4255	4255	0
196	20230707	162800	534595890	4255	4255	4255	4255	0
197	20230707	162700	534595890	4255	4255	4255	4255	0
198	20230707	162600	534595890	4255	4255	4255	4255	0
199	20230707	162500	534595890	4255	4255	4255	4255	0
200	20230707	162400	534595890	4255	4255	4255	4255	0
201	20230707	162300	534595890	4255	4255	4255	4255	0
202	20230707	162200	534595890	4255	4255	4255	4255	0
203	20230707	162100	534595890	4255	4255	4255	4255	0
204	20230707	162000	534595890	4255	4255	4255	4255	0
205	20230707	161900	534595890	4255	4255	4255	4255	0
206	20230707	161800	534595890	4255	4255	4255	4255	0
207	20230707	161700	534595890	4255	4255	4255	4255	0
208	20230707	161600	534595890	4255	4255	4255	4255	0
209	20230707	161500	534595890	4255	4255	4255	4255	0
210	20230707	161400	534595890	4255	4255	4255	4255	0
211	20230707	161300	534595890	4255	4255	4255	4255	0
212	20230707	161200	534595890	4255	4255	4255	4255	5788
213	20230707	161100	534595890	4255	4255	4255	4255	0
214	20230707	161000	534595890	4255	4255	4255	4255	0
215	20230707	160900	534595890	4255	4255	4255	4255	0
216	20230707	160800	534595890	4255	4255	4255	4255	0
217	20230707	160700	534595890	4255	4255	4255	4255	0
218	20230707	160600	534595890	4255	4255	4255	4255	0
219	20230707	160500	534595890	4255	4255	4255	4255	0
220	20230707	160400	534595890	4255	4255	4255	4255	0
221	20230707	160300	534595890	4255	4255	4255	4255	0
222	20230707	160200	534595890	4255	4255	4255	4255	0
223	20230707	160100	534595890	4255	4255	4255	4255	0
224	20230707	160000	534595890	4255	4255	4255	4255	0
225	20230707	155900	534595890	4255	4255	4255	4255	0
226	20230707	155800	534595890	4255	4255	4255	4255	0
227	20230707	155700	534595890	4255	4255	4255	4255	0
228	20230707	155600	534595890	4255	4255	4255	4255	0
229	20230707	155500	534595890	4255	4255	4255	4255	0
230	20230707	155400	534595890	4255	4255	4255	4255	0
231	20230707	155300	534595890	4255	4255	4255	4255	0
232	20230707	155200	534595890	4255	4255	4255	4255	0
233	20230707	155100	534595890	4255	4255	4255	4255	0
234	20230707	155000	534595890	4255	4255	4255	4255	0
235	20230707	154900	534595890	4255	4255	4255	4255	0
236	20230707	154800	534595890	4255	4255	4255	4255	0
237	20230707	154700	534595890	4255	4255	4255	4255	0
238	20230707	154600	534595890	4255	4255	4255	4255	0
239	20230707	154500	534595890	4255	4255	4255	4255	0
240	20230707	154400	534595890	4255	4255	4255	4255	0
241	20230707	154300	534595890	4255	4255	4255	4255	0
242	20230707	154200	534595890	4255	4255	4255	4255	5788
243	20230707	154100	534595890	4255	4255	4255	4255	0
244	20230707	154000	534595890	4255	4255	4255	4255	0
245	20230707	153900	534595890	4255	4255	4255	4255	0
246	20230707	153800	534595890	4255	4255	4255	4255	0
247	20230707	153700	534595890	4255	4255	4255	4255	0
248	20230707	153600	534595890	4255	4255	4255	4255	0
249	20230707	153500	534595890	4255	4255	4255	4255	0
250	20230707	153400	534595890	4255	4255	4255	4255	0
251	20230707	153300	534595890	4255	4255	4255	4255	0
252	20230707	153200	534595890	4255	4255	4255	4255	0
253	20230707	153100	534595890	4255	4255	4255	4255	0
254	20230707	153000	534595890	4255	4255	4255	4255	5788
255	20230707	152900	509967950	4260	4260	4260	4260	0
256	20230707	152800	509967950	4260	4260	4260	4260	0
257	20230707	152700	509967950	4260	4260	4260	4260	0
258	20230707	152600	509967950	4260	4260	4260	4260	0
259	20230707	152500	509967950	4260	4260	4260	4260	0
260	20230707	152400	509967950	4260	4260	4260	4260	0
261	20230707	152300	509967950	4260	4260	4260	4260	0
262	20230707	152200	509967950	4260	4260	4260	4260	0
263	20230707	152100	509967950	4260	4260	4260	4260	0
264	20230707	152000	509967950	4260	4260	4260	4260	0
265	20230707	151900	509967950	4260	4260	4260	4260	279
266	20230707	151800	508779410	4260	4265	4265	4260	655
267	20230707	151700	505986835	4270	4270	4270	4265	82
268	20230707	151600	505637045	4265	4265	4265	4265	0
269	20230707	151500	505637045	4265	4275	4275	4265	700
270	20230707	151400	502651530	4265	4265	4265	4265	34
271	20230707	151300	502506520	4280	4280	4280	4280	35
272	20230707	151200	502356720	4280	4275	4280	4275	1385
273	20230707	151100	496435840	4270	4275	4275	4265	3591
274	20230707	151000	481106635	4280	4285	4285	4280	67
275	20230707	150900	480819560	4285	4285	4285	4285	0
276	20230707	150800	480819560	4285	4285	4285	4285	0
277	20230707	150700	480819560	4285	4280	4285	4280	5
278	20230707	150600	480798155	4285	4290	4290	4285	2
279	20230707	150500	480789580	4290	4275	4290	4275	713
280	20230707	150400	477741490	4275	4275	4275	4275	2
281	20230707	150300	477732940	4265	4265	4265	4265	2
282	20230707	150200	477724410	4265	4265	4265	4265	0
283	20230707	150100	477724410	4265	4265	4265	4265	0
284	20230707	150000	477724410	4265	4265	4265	4265	10
285	20230707	145900	477681760	4265	4265	4265	4265	114
286	20230707	145800	477195550	4265	4265	4265	4265	487
287	20230707	145700	475118495	4265	4275	4275	4265	514
288	20230707	145600	472926275	4275	4275	4275	4275	200
289	20230707	145500	472071275	4275	4275	4275	4275	1085
290	20230707	145400	467432900	4295	4295	4295	4295	31
291	20230707	145300	467299755	4295	4295	4295	4295	50
292	20230707	145200	467085005	4295	4295	4295	4295	1
293	20230707	145100	467080710	4275	4275	4275	4275	497
294	20230707	145000	464956035	4255	4255	4255	4255	0
295	20230707	144900	464956035	4255	4255	4255	4255	84
296	20230707	144800	464598615	4255	4255	4260	4250	2526
297	20230707	144700	453847880	4260	4260	4260	4260	65
298	20230707	144600	453570980	4265	4260	4265	4260	1325
299	20230707	144500	447926355	4260	4255	4260	4245	3350
300	20230707	144400	433687035	4250	4290	4290	4250	12500
301	20230707	144300	380431980	4315	4315	4315	4290	213
302	20230707	144200	379516945	4310	4310	4310	4310	41
303	20230707	144100	379340235	4310	4300	4310	4300	2
304	20230707	144000	379331625	4310	4305	4310	4305	22
305	20230707	143900	379236810	4310	4305	4310	4305	254
306	20230707	143800	378142815	4305	4305	4305	4305	50
307	20230707	143700	377927565	4305	4305	4305	4305	2
308	20230707	143600	377918955	4305	4305	4305	4305	110
309	20230707	143500	377445405	4305	4300	4305	4300	131
310	20230707	143400	376882100	4300	4300	4300	4300	0
311	20230707	143300	376882100	4300	4300	4300	4300	0
312	20230707	143200	376882100	4300	4300	4300	4300	20
313	20230707	143100	376796100	4300	4295	4300	4295	501
314	20230707	143000	374644300	4300	4295	4300	4295	637
315	20230707	142900	371908375	4300	4295	4300	4295	51
316	20230707	142800	371689325	4295	4295	4295	4295	127
317	20230707	142700	371143860	4295	4295	4295	4295	102
318	20230707	142600	370705770	4295	4285	4295	4285	577
319	20230707	142500	368233305	4285	4290	4290	4285	764
320	20230707	142400	364959085	4295	4295	4295	4295	2
321	20230707	142300	364950495	4290	4295	4295	4290	104
322	20230707	142200	364504315	4295	4295	4295	4295	3
323	20230707	142100	364491430	4295	4295	4295	4295	110
324	20230707	142000	364018980	4300	4300	4300	4300	0
325	20230707	141900	364018980	4300	4300	4300	4300	15
326	20230707	141800	363954480	4300	4300	4300	4300	1
327	20230707	141700	363950180	4300	4300	4300	4300	0
328	20230707	141600	363950180	4300	4305	4305	4300	41
329	20230707	141500	363773875	4305	4305	4305	4305	1
330	20230707	141400	363769570	4305	4305	4305	4305	1
331	20230707	141300	363765265	4300	4300	4300	4300	153
332	20230707	141200	363107365	4300	4300	4300	4300	0
333	20230707	141100	363107365	4300	4300	4300	4300	0
334	20230707	141000	363107365	4300	4300	4300	4300	0
335	20230707	140900	363107365	4300	4300	4300	4300	3
336	20230707	140800	363094465	4300	4300	4300	4300	31
337	20230707	140700	362961165	4300	4300	4300	4300	23
338	20230707	140600	362862265	4300	4300	4300	4300	3
339	20230707	140500	362849365	4300	4300	4300	4300	28
340	20230707	140400	362728965	4300	4300	4300	4300	2
341	20230707	140300	362720365	4285	4305	4305	4285	2362
342	20230707	140200	352589555	4305	4305	4305	4305	30
343	20230707	140100	352460405	4305	4300	4305	4295	503
344	20230707	140000	350298500	4305	4305	4305	4305	60
345	20230707	135900	350040200	4315	4315	4315	4315	1
346	20230707	135800	350035885	4310	4310	4310	4310	50
347	20230707	135700	349820385	4330	4330	4330	4330	0
348	20230707	135600	349820385	4330	4330	4330	4330	0
349	20230707	135500	349820385	4330	4310	4330	4310	1011
350	20230707	135400	345462955	4330	4330	4330	4330	0
351	20230707	135300	345462955	4330	4330	4330	4330	1
352	20230707	135200	345458625	4330	4330	4330	4330	1
353	20230707	135100	345454295	4300	4300	4300	4300	79
354	20230707	135000	345114595	4335	4310	4335	4310	413
355	20230707	134900	343328750	4310	4305	4310	4305	589
356	20230707	134800	340793095	4300	4300	4300	4300	0
357	20230707	134700	340793095	4300	4300	4305	4300	405
358	20230707	134600	339051590	4300	4295	4300	4295	8
359	20230707	134500	339017225	4300	4300	4300	4300	0
360	20230707	134400	339017225	4300	4300	4300	4300	1
361	20230707	134300	339012925	4305	4305	4305	4305	0
362	20230707	134200	339012925	4305	4300	4305	4300	1000
363	20230707	134100	334708925	4305	4305	4305	4305	0
364	20230707	134000	334708925	4305	4295	4305	4290	805
365	20230707	133900	331254845	4295	4295	4295	4295	462
366	20230707	133800	329270555	4290	4295	4295	4290	72
367	20230707	133700	328961335	4295	4290	4295	4290	31
368	20230707	133600	328828340	4290	4290	4290	4290	0
369	20230707	133500	328828340	4290	4290	4290	4290	1225
370	20230707	133400	323573090	4290	4290	4290	4290	0
371	20230707	133300	323573090	4290	4295	4295	4290	583
372	20230707	133200	321069175	4300	4300	4300	4300	371
373	20230707	133100	319473875	4305	4315	4315	4305	493
374	20230707	133000	317350135	4310	4310	4310	4310	30
375	20230707	132900	317220835	4310	4310	4310	4310	0
376	20230707	132800	317220835	4310	4310	4310	4310	0
377	20230707	132700	317220835	4310	4315	4315	4310	76
378	20230707	132600	316893145	4315	4315	4315	4315	174
379	20230707	132500	316142335	4315	4315	4315	4315	0
380	20230707	132400	316142335	4315	4315	4315	4315	3
381	20230707	132300	316129390	4310	4310	4310	4310	90
382	20230707	132200	315741490	4310	4310	4310	4310	0
383	20230707	132100	315741490	4310	4305	4310	4305	210
384	20230707	132000	314837390	4305	4305	4305	4305	0
385	20230707	131900	314837390	4305	4305	4305	4305	501
386	20230707	131800	312680585	4305	4305	4305	4305	0
387	20230707	131700	312680585	4305	4300	4305	4300	1073
388	20230707	131600	308062640	4300	4300	4300	4300	0
389	20230707	131500	308062640	4300	4305	4305	4300	2251
390	20230707	131400	298382340	4305	4305	4305	4305	49
391	20230707	131300	298171395	4310	4310	4310	4310	0
392	20230707	131200	298171395	4310	4310	4310	4310	0
393	20230707	131100	298171395	4310	4310	4310	4310	1000
394	20230707	131000	293861395	4310	4310	4310	4310	1
395	20230707	130900	293857085	4300	4300	4300	4300	1217
396	20230707	130800	288623985	4300	4300	4300	4300	0
397	20230707	130700	288623985	4300	4305	4305	4300	2186
398	20230707	130600	279223835	4315	4305	4315	4305	1635
399	20230707	130500	272184930	4310	4310	4310	4310	1061
400	20230707	130400	267612020	4310	4320	4320	4310	2009
401	20230707	130300	258946325	4325	4325	4325	4325	100
402	20230707	130200	258513825	4320	4320	4320	4320	50
403	20230707	130100	258297825	4315	4315	4315	4315	0
404	20230707	130000	258297825	4315	4315	4315	4315	510
405	20230707	125900	256097175	4315	4315	4315	4315	0
406	20230707	125800	256097175	4315	4315	4315	4315	0
407	20230707	125700	256097175	4315	4315	4315	4315	1
408	20230707	125600	256092860	4315	4320	4320	4315	1500
409	20230707	125500	249616205	4320	4330	4330	4320	640
410	20230707	125400	246847810	4330	4330	4330	4330	30
411	20230707	125300	246717910	4330	4330	4330	4330	4
412	20230707	125200	246700590	4330	4330	4330	4330	0
413	20230707	125100	246700590	4330	4330	4330	4330	0
414	20230707	125000	246700590	4330	4335	4335	4330	96
415	20230707	124900	246284710	4350	4340	4350	4340	2307
416	20230707	124800	236251500	4340	4340	4340	4330	740
417	20230707	124700	233046200	4350	4350	4350	4350	0
418	20230707	124600	233046200	4350	4350	4350	4350	20
419	20230707	124500	232959200	4350	4350	4350	4350	50
420	20230707	124400	232741700	4350	4350	4350	4350	50
421	20230707	124300	232524200	4350	4350	4350	4350	0
422	20230707	124200	232524200	4350	4350	4350	4350	0
423	20230707	124100	232524200	4350	4350	4350	4350	0
424	20230707	124000	232524200	4350	4350	4350	4350	0
425	20230707	123900	232524200	4350	4350	4350	4350	50
426	20230707	123800	232306700	4350	4350	4350	4350	1
427	20230707	123700	232302350	4335	4335	4335	4335	217
428	20230707	123600	231361655	4340	4340	4340	4340	3
429	20230707	123500	231348635	4340	4340	4340	4340	78
430	20230707	123400	231010115	4335	4335	4335	4335	0
431	20230707	123300	231010115	4335	4335	4335	4335	0
432	20230707	123200	231010115	4335	4335	4335	4335	0
433	20230707	123100	231010115	4335	4335	4335	4335	0
434	20230707	123000	231010115	4335	4335	4335	4335	0
435	20230707	122900	231010115	4335	4335	4335	4335	0
436	20230707	122800	231010115	4335	4335	4335	4335	0
437	20230707	122700	231010115	4335	4335	4335	4335	0
438	20230707	122600	231010115	4335	4335	4335	4335	0
439	20230707	122500	231010115	4335	4335	4335	4335	0
440	20230707	122400	231010115	4335	4335	4335	4335	0
441	20230707	122300	231010115	4335	4335	4335	4335	0
442	20230707	122200	231010115	4335	4335	4335	4335	0
443	20230707	122100	231010115	4335	4335	4335	4335	0
444	20230707	122000	231010115	4335	4340	4340	4335	247
445	20230707	121900	229939320	4355	4355	4355	4355	0
446	20230707	121800	229939320	4355	4355	4355	4355	0
447	20230707	121700	229939320	4355	4355	4355	4355	0
448	20230707	121600	229939320	4355	4355	4355	4355	1746
449	20230707	121500	222335490	4355	4355	4355	4355	0
450	20230707	121400	222335490	4355	4355	4355	4355	0
451	20230707	121300	222335490	4355	4355	4355	4355	0
452	20230707	121200	222335490	4355	4355	4355	4355	0
453	20230707	121100	222335490	4355	4355	4355	4355	0
454	20230707	121000	222335490	4355	4355	4355	4355	1
455	20230707	120900	222331135	4335	4335	4335	4335	0
456	20230707	120800	222331135	4335	4335	4335	4335	361
457	20230707	120700	220766200	4335	4345	4345	4335	167
458	20230707	120600	220041280	4345	4350	4350	4345	629
459	20230707	120500	217306780	4355	4355	4355	4355	0
460	20230707	120400	217306780	4355	4355	4355	4355	0
461	20230707	120300	217306780	4355	4355	4355	4355	0
462	20230707	120200	217306780	4355	4355	4355	4355	0
463	20230707	120100	217306780	4355	4355	4355	4355	0
464	20230707	120000	217306780	4355	4355	4355	4355	13
465	20230707	115900	217250165	4355	4355	4355	4355	0
466	20230707	115800	217250165	4355	4355	4355	4355	0
467	20230707	115700	217250165	4355	4355	4355	4355	0
468	20230707	115600	217250165	4355	4355	4355	4355	0
469	20230707	115500	217250165	4355	4355	4355	4355	0
470	20230707	115400	217250165	4355	4355	4355	4355	0
471	20230707	115300	217250165	4355	4355	4355	4355	0
472	20230707	115200	217250165	4355	4360	4360	4355	165
473	20230707	115100	216531540	4360	4360	4360	4360	0
474	20230707	115000	216531540	4360	4360	4360	4360	1
475	20230707	114900	216527180	4360	4360	4360	4360	0
476	20230707	114800	216527180	4360	4360	4360	4360	0
477	20230707	114700	216527180	4360	4360	4360	4360	105
478	20230707	114600	216069380	4360	4360	4360	4360	0
479	20230707	114500	216069380	4360	4360	4360	4360	12
480	20230707	114400	216017060	4360	4360	4360	4360	186
481	20230707	114300	215206100	4365	4365	4365	4365	0
482	20230707	114200	215206100	4365	4365	4365	4365	0
483	20230707	114100	215206100	4365	4365	4365	4365	0
484	20230707	114000	215206100	4365	4365	4365	4365	0
485	20230707	113900	215206100	4365	4365	4365	4365	0
486	20230707	113800	215206100	4365	4365	4365	4365	0
487	20230707	113700	215206100	4365	4365	4365	4365	0
488	20230707	113600	215206100	4365	4365	4365	4365	1
489	20230707	113500	215201735	4360	4360	4360	4360	0
490	20230707	113400	215201735	4360	4360	4360	4360	42
491	20230707	113300	215018615	4360	4360	4360	4360	0
492	20230707	113200	215018615	4360	4360	4360	4360	0
493	20230707	113100	215018615	4360	4360	4360	4360	0
494	20230707	113000	215018615	4360	4360	4360	4360	100
495	20230707	112900	214582615	4350	4350	4350	4350	0
496	20230707	112800	214582615	4350	4350	4350	4350	0
497	20230707	112700	214582615	4350	4350	4350	4350	1
498	20230707	112600	214578265	4350	4350	4350	4350	0
499	20230707	112500	214578265	4350	4350	4350	4350	0
500	20230707	112400	214578265	4350	4350	4350	4350	0
501	20230707	112300	214578265	4350	4350	4350	4350	0
502	20230707	112200	214578265	4350	4350	4350	4350	0
503	20230707	112100	214578265	4350	4350	4350	4350	0
504	20230707	112000	214578265	4350	4350	4350	4350	305
505	20230707	111900	213251515	4345	4345	4345	4345	0
506	20230707	111800	213251515	4345	4345	4345	4345	960
507	20230707	111700	209080315	4340	4340	4340	4340	300
508	20230707	111600	207778315	4345	4345	4345	4345	0
509	20230707	111500	207778315	4345	4345	4345	4345	0
510	20230707	111400	207778315	4345	4345	4345	4345	47
511	20230707	111300	207574100	4345	4345	4345	4345	0
512	20230707	111200	207574100	4345	4345	4345	4345	0
513	20230707	111100	207574100	4345	4345	4345	4345	0
514	20230707	111000	207574100	4345	4345	4345	4345	1
515	20230707	110900	207569755	4320	4345	4345	4320	473
516	20230707	110800	205525275	4345	4345	4345	4345	0
517	20230707	110700	205525275	4345	4345	4345	4345	0
518	20230707	110600	205525275	4345	4345	4345	4345	0
519	20230707	110500	205525275	4345	4345	4345	4345	0
520	20230707	110400	205525275	4345	4345	4345	4345	0
521	20230707	110300	205525275	4345	4345	4345	4345	0
522	20230707	110200	205525275	4345	4345	4345	4345	0
523	20230707	110100	205525275	4345	4345	4345	4345	50
524	20230707	110000	205308025	4345	4345	4345	4345	0
525	20230707	105900	205308025	4345	4345	4345	4345	0
526	20230707	105800	205308025	4345	4345	4345	4345	0
527	20230707	105700	205308025	4345	4345	4345	4345	1025
528	20230707	105600	200854400	4345	4345	4345	4345	300
529	20230707	105500	199550900	4345	4345	4345	4345	0
530	20230707	105400	199550900	4345	4345	4345	4345	0
531	20230707	105300	199550900	4345	4340	4350	4340	601
532	20230707	105200	196939615	4335	4335	4335	4335	0
533	20230707	105100	196939615	4335	4335	4335	4335	15
534	20230707	105000	196874590	4315	4330	4330	4315	2030
535	20230707	104900	188102740	4320	4340	4340	4320	6300
536	20230707	104800	160847510	4350	4345	4350	4345	111
537	20230707	104700	160365210	4345	4345	4345	4345	106
538	20230707	104600	159904640	4345	4345	4345	4345	0
539	20230707	104500	159904640	4345	4345	4345	4345	104
540	20230707	104400	159452760	4350	4355	4355	4350	693
541	20230707	104300	156437605	4355	4355	4355	4355	0
542	20230707	104200	156437605	4355	4355	4355	4355	0
543	20230707	104100	156437605	4355	4365	4365	4355	591
544	20230707	104000	153858195	4365	4380	4380	4365	1596
545	20230707	103900	146883620	4380	4380	4380	4380	0
546	20230707	103800	146883620	4380	4380	4380	4380	520
547	20230707	103700	144606020	4380	4380	4380	4380	0
548	20230707	103600	144606020	4380	4380	4380	4380	0
549	20230707	103500	144606020	4380	4380	4380	4380	0
550	20230707	103400	144606020	4380	4380	4380	4380	0
551	20230707	103300	144606020	4380	4380	4380	4380	0
552	20230707	103200	144606020	4380	4385	4395	4380	833
553	20230707	103100	140957270	4405	4405	4405	4405	0
554	20230707	103000	140957270	4405	4400	4405	4400	6
555	20230707	102900	140930855	4405	4405	4405	4405	3
556	20230707	102800	140917640	4410	4410	4410	4410	99
557	20230707	102700	140481050	4410	4410	4410	4410	5
558	20230707	102600	140459000	4410	4410	4410	4410	1
559	20230707	102500	140454590	4410	4410	4410	4410	106
560	20230707	102400	139987130	4410	4410	4410	4410	81
561	20230707	102300	139629920	4400	4400	4400	4400	92
562	20230707	102200	139225120	4415	4415	4415	4415	24
563	20230707	102100	139119160	4400	4405	4405	4400	3
564	20230707	102000	139105955	4410	4410	4410	4410	2
565	20230707	101900	139097135	4410	4380	4410	4375	94
566	20230707	101800	138685840	4380	4380	4380	4380	0
567	20230707	101700	138685840	4380	4380	4380	4380	0
568	20230707	101600	138685840	4380	4380	4380	4380	5
569	20230707	101500	138663940	4380	4380	4380	4380	5
570	20230707	101400	138642040	4415	4415	4415	4415	0
571	20230707	101300	138642040	4415	4400	4415	4370	5036
572	20230707	101200	116555355	4400	4400	4400	4400	1
573	20230707	101100	116550955	4400	4400	4400	4400	0
574	20230707	101000	116550955	4400	4400	4400	4400	1
575	20230707	100900	116546555	4395	4400	4400	4395	440
576	20230707	100800	114612515	4395	4395	4395	4395	190
577	20230707	100700	113777465	4395	4395	4395	4395	0
578	20230707	100600	113777465	4395	4400	4400	4395	200
579	20230707	100500	112898345	4440	4440	4440	4440	0
580	20230707	100400	112898345	4440	4440	4440	4440	0
581	20230707	100300	112898345	4440	4425	4440	4425	2100
582	20230707	100200	103583895	4425	4425	4425	4425	0
583	20230707	100100	103583895	4425	4425	4425	4425	1
584	20230707	100000	103579470	4385	4395	4395	4385	5
585	20230707	095900	103557535	4400	4400	4400	4400	472
586	20230707	095800	101480735	4435	4435	4435	4435	0
587	20230707	095700	101480735	4435	4435	4435	4435	0
588	20230707	095600	101480735	4435	4435	4435	4435	0
589	20230707	095500	101480735	4435	4415	4435	4415	1000
590	20230707	095400	97060015	4415	4415	4415	4415	1
591	20230707	095300	97055600	4395	4405	4405	4395	840
592	20230707	095200	93359215	4405	4410	4410	4400	117
593	20230707	095100	92844265	4440	4430	4440	4430	1000
594	20230707	095000	88405305	4435	4435	4435	4435	113
595	20230707	094900	87904150	4440	4400	4440	4400	1012
596	20230707	094800	83412095	4440	4440	4440	4440	0
597	20230707	094700	83412095	4440	4440	4440	4440	0
598	20230707	094600	83412095	4440	4390	4440	4390	1500
599	20230707	094500	76792020	4395	4395	4395	4395	0
600	20230707	094400	76792020	4395	4395	4395	4395	40
601	20230707	094300	76616220	4395	4395	4395	4395	0
602	20230707	094200	76616220	4395	4395	4395	4395	0
603	20230707	094100	76616220	4395	4395	4395	4395	0
604	20230707	094000	76616220	4395	4395	4395	4395	0
605	20230707	093900	76616220	4395	4385	4395	4385	1502
606	20230707	093800	70015105	4350	4350	4350	4350	100
607	20230707	093700	69580105	4355	4365	4370	4355	230
608	20230707	093600	68578245	4355	4355	4355	4355	0
609	20230707	093500	68578245	4355	4355	4365	4355	69
610	20230707	093400	68277700	4355	4355	4355	4355	0
611	20230707	093300	68277700	4355	4360	4360	4355	232
612	20230707	093200	67266320	4395	4395	4395	4395	11
613	20230707	093100	67217975	4360	4360	4360	4360	0
614	20230707	093000	67217975	4360	4360	4360	4360	13
615	20230707	092900	67161295	4365	4365	4365	4365	0
616	20230707	092800	67161295	4365	4370	4370	4365	689
617	20230707	092700	64152810	4360	4370	4370	4360	84
618	20230707	092600	63786550	4370	4370	4370	4370	158
619	20230707	092500	63096090	4375	4375	4375	4375	0
620	20230707	092400	63096090	4375	4375	4375	4375	20
621	20230707	092300	63008590	4375	4375	4375	4375	0
622	20230707	092200	63008590	4375	4375	4375	4375	0
623	20230707	092100	63008590	4375	4375	4375	4375	0
624	20230707	092000	63008590	4375	4375	4375	4375	32
625	20230707	091900	62868590	4380	4435	4435	4380	51
626	20230707	091800	62644220	4445	4395	4445	4395	1058
627	20230707	091700	57970800	4400	4355	4400	4355	105
628	20230707	091600	57513300	4365	4365	4365	4360	1982
629	20230707	091500	48866995	4410	4410	4410	4410	35
630	20230707	091400	48712645	4375	4375	4375	4375	0
631	20230707	091300	48712645	4375	4395	4430	4375	613
632	20230707	091200	46017535	4400	4370	4400	4370	1068
633	20230707	091100	41324980	4365	4370	4370	4365	663
634	20230707	091000	38427775	4395	4395	4395	4395	0
635	20230707	090900	38427775	4395	4395	4395	4395	500
636	20230707	090800	36230275	4400	4400	4400	4400	28
637	20230707	090700	36107075	4400	4375	4400	4375	1000
638	20230707	090600	31720925	4355	4355	4355	4355	4
639	20230707	090500	31703505	4320	4355	4355	4320	2873
640	20230707	090400	19263190	4360	4360	4360	4355	1715
641	20230707	090300	11788795	4340	4340	4340	4340	0
642	20230707	090200	11788795	4340	4360	4360	4340	163
643	20230707	090100	11079200	4400	4400	4400	4400	114
644	20230707	090000	10577600	4400	4400	4400	4400	2404